CACC: Credit Acceptance Corporation

As of Tuesday, September 1st, 2026

$ 594.18

-5.56 -0.93%

Open: 596.50
High: 603.51
Low: 589.36
Volume: 13,834
Previous Close on Monday, August 31st, 2026

$ 599.74

+4.85 +0.82%

Open: 594.37
High: 603.04
Low: 591.99
Volume: 104,388

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-09-01 596.50 603.51 589.36 594.18 13,828 -5.56 -0.93
2026-08-31 594.37 603.04 591.99 599.74 104,388 +4.85 +0.82
2026-08-28 604.67 610.00 589.95 594.89 145,564 -5.59 -0.93
2026-08-27 594.10 605.78 593.34 600.48 110,689 +6.84 +1.15
2026-08-26 603.06 609.32 593.63 593.64 172,704 -10.62 -1.76
2026-08-25 608.94 610.00 597.11 604.26 68,006 +1.19 +0.20
2026-08-24 601.05 607.67 594.85 603.07 93,867 +2.02 +0.34
2026-08-21 588.89 606.10 588.89 601.05 125,898 +15.17 +2.59
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 610.00
On 2026-08-28		 589.36
On 2026-09-01		 -10.08 -1.67 610.00
On 2026-08-28		 589.36
On 2026-09-01		 -3.38 596.59
10D 610.00
On 2026-08-25		 574.85
On 2026-08-19		 23.64 4.14 610.00
On 2026-08-25		 589.36
On 2026-09-01		 -3.38 596.02
20D 621.52
On 2026-08-05		 563.66
On 2026-08-12		 6.33 1.08 621.52
On 2026-08-05		 563.66
On 2026-08-12		 -9.31 588.21
WTD 603.51
On 2026-09-01		 589.36
On 2026-09-01		 -0.71 -0.12 603.04
On 2026-08-31		 603.04
On 2026-08-31		 0.00 596.96
MTD 603.51
On 2026-09-01		 589.36
On 2026-09-01		 -5.56 -0.93 -- -- -- 594.18
As of Tuesday, September 1st, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

331.09 -4.62 -1.38 3,023,054
KO

The Coca-Cola Company

88.00 -0.67 -0.76 13,868,897
PFE

Pfizer Inc.

28.55 +0.09 +0.32 40,527,611
VZ

Verizon Communications Inc.

50.30 +0.28 +0.56 20,177,293
VIX

CBOE Volatility Index

16.34 +1.42 +9.52
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

52,766.88 -419.02 -0.79 403,485,877
DJTA

Dow Jones Transportation Average

20,767.36 -534.65 -2.51 62,035,835
SPX

S&P 500 Index

7,631.47 -54.67 -0.71
OEX

S&P 100 Index

3,779.24 -21.90 -0.58
NDX

NASDAQ 100 Index

29,077.22 -379.75 -1.29
NYA

NYSE Composite Index

24,349.28 -112.67 -0.46
XAX

NYSE AMEX Composite Index

8,901.23 +100.04 +1.14
RUI

RUSSELL 1000 Index

4,154.67 -32.56 -0.78
RUT

Russell 2000 Index

2,920.13 -36.32 -1.23
RUA

Russell 3000 Index

4,333.81 -34.78 -0.80
VIX

CBOE Volatility Index

16.34 +1.42 +9.52
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.93 +0.06 +0.27
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.56 +0.39 +1.93
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.33 +0.79 +4.50
 
Recent
Ticker Last Chg %Chg Volume
DTE

DTE Energy Company

136.06 +0.43 +0.32 1,050,091
SHY

iShares 1-3 Year Treasury Bond ETF

81.59 -0.30 -0.37 9,411,162
SUPN

Supernus Pharmaceuticals Inc.

43.74 -0.47 -1.06 755,297
ADEA

Adeia Inc.

24.37 -0.86 -3.41 811,859
CACC

Credit Acceptance Corporation

594.18 -5.56 -0.93 13,834